Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,738.96 | 1,899.00 | 1,680.10 | 1,825.98 | 1,824.93 | 4,280,048 |
| 2026-07-15 | 1,790.00 | 1,919.00 | 1,750.00 | 1,809.00 | 1,807.96 | 5,283,461 |
| 2026-07-14 | 1,590.20 | 1,800.53 | 1,561.88 | 1,798.90 | 1,797.86 | 5,984,493 |
| 2026-07-13 | 1,578.82 | 1,656.00 | 1,520.12 | 1,590.20 | 1,589.28 | 4,240,102 |
| 2026-07-10 | 1,793.12 | 1,829.00 | 1,601.00 | 1,609.00 | 1,608.07 | 4,722,569 |
| 2026-07-09 | 1,662.00 | 1,750.00 | 1,615.00 | 1,746.01 | 1,745.00 | 5,024,338 |
| 2026-07-08 | 1,711.00 | 1,736.00 | 1,616.01 | 1,617.00 | 1,616.07 | 4,328,512 |
| 2026-07-07 | 1,637.80 | 1,749.00 | 1,581.12 | 1,715.04 | 1,714.05 | 4,945,223 |
| 2026-07-06 | 1,699.90 | 1,702.11 | 1,546.00 | 1,640.00 | 1,639.05 | 4,265,939 |
| 2026-07-03 | 1,639.00 | 1,738.80 | 1,590.02 | 1,659.23 | 1,658.27 | 3,832,670 |
| 2026-07-02 | 1,649.00 | 1,729.36 | 1,623.10 | 1,639.00 | 1,638.06 | 4,029,806 |
| 2026-07-01 | 1,884.00 | 1,884.00 | 1,733.00 | 1,761.00 | 1,759.99 | 4,303,368 |
| 2026-06-30 | 1,742.00 | 1,936.88 | 1,701.55 | 1,886.00 | 1,884.91 | 5,494,829 |
| 2026-06-29 | 1,776.96 | 1,790.78 | 1,630.00 | 1,724.83 | 1,723.84 | 5,667,302 |
| 2026-06-26 | 1,825.94 | 1,834.72 | 1,730.00 | 1,776.91 | 1,775.89 | 4,861,969 |
| 2026-06-25 | 1,810.55 | 1,898.00 | 1,777.94 | 1,875.00 | 1,873.92 | 4,037,986 |
| 2026-06-24 | 1,812.01 | 1,868.89 | 1,779.12 | 1,838.00 | 1,836.94 | 4,089,652 |
| 2026-06-23 | 1,855.00 | 1,968.14 | 1,788.00 | 1,818.30 | 1,817.25 | 5,234,798 |
| 2026-06-22 | 1,673.36 | 1,879.73 | 1,673.36 | 1,873.50 | 1,872.42 | 4,773,807 |
| 2026-06-18 | 1,600.00 | 1,712.00 | 1,591.81 | 1,673.36 | 1,672.40 | 4,402,872 |
| 2026-06-17 | 1,561.03 | 1,627.77 | 1,561.03 | 1,612.00 | 1,611.07 | 4,399,674 |
| 2026-06-16 | 1,460.00 | 1,628.80 | 1,432.00 | 1,608.88 | 1,607.95 | 6,359,219 |
| 2026-06-15 | 1,415.00 | 1,465.01 | 1,360.00 | 1,464.88 | 1,464.04 | 6,555,554 |
| 2026-06-12 | 1,494.00 | 1,530.00 | 1,400.01 | 1,400.01 | 1,399.20 | 9,742,555 |
| 2026-06-11 | 1,460.00 | 1,505.00 | 1,396.00 | 1,452.00 | 1,451.16 | 5,646,047 |
| 2026-06-10 | 1,450.00 | 1,495.00 | 1,408.11 | 1,450.00 | 1,449.16 | 4,892,955 |
| 2026-06-09 | 1,417.67 | 1,509.98 | 1,355.00 | 1,475.00 | 1,474.15 | 6,252,198 |
| 2026-06-08 | 1,278.88 | 1,413.00 | 1,278.00 | 1,389.88 | 1,389.08 | 7,077,733 |
| 2026-06-05 | 1,374.00 | 1,448.68 | 1,300.00 | 1,320.72 | 1,319.96 | 7,191,811 |
| 2026-06-04 | 1,350.00 | 1,405.93 | 1,350.00 | 1,373.90 | 1,373.11 | 4,980,447 |
| 2026-06-03 | 1,240.99 | 1,437.77 | 1,240.00 | 1,405.00 | 1,404.19 | 7,694,121 |
| 2026-06-02 | 1,089.36 | 1,235.00 | 1,089.36 | 1,206.91 | 1,206.21 | 7,942,172 |
| 2026-06-01 | 1,133.50 | 1,149.97 | 1,060.02 | 1,073.44 | 1,072.82 | 5,612,037 |
| 2026-05-29 | 1,172.00 | 1,188.88 | 1,090.02 | 1,132.79 | 1,132.14 | 5,493,679 |
| 2026-05-28 | 1,110.00 | 1,156.76 | 1,077.00 | 1,142.18 | 1,141.52 | 6,516,254 |
| 2026-05-27 | 1,046.59 | 1,138.88 | 1,046.59 | 1,124.00 | 1,123.35 | 7,646,541 |
| 2026-05-26 | 1,063.00 | 1,073.88 | 1,025.00 | 1,041.10 | 1,040.50 | 5,558,392 |
| 2026-05-25 | 1,067.87 | 1,092.00 | 1,039.33 | 1,084.16 | 1,083.54 | 5,273,209 |
| 2026-05-22 | 1,060.00 | 1,085.00 | 1,040.00 | 1,066.40 | 1,065.79 | 4,542,580 |
| 2026-05-21 | 1,121.70 | 1,123.00 | 1,025.75 | 1,038.04 | 1,037.44 | 5,181,781 |
| 2026-05-20 | 1,065.00 | 1,115.00 | 1,056.65 | 1,114.94 | 1,114.30 | 5,378,370 |
| 2026-05-19 | 1,032.12 | 1,072.79 | 1,000.08 | 1,068.00 | 1,067.38 | 4,895,054 |
| 2026-05-18 | 1,048.00 | 1,104.00 | 1,041.81 | 1,058.08 | 1,057.47 | 5,416,335 |
| 2026-05-15 | 1,583.05 | 1,649.88 | 1,515.00 | 1,559.00 | 1,073.85 | 7,054,226 |
| 2026-05-14 | 1,700.00 | 1,717.00 | 1,627.44 | 1,635.00 | 1,126.20 | 5,827,033 |
| 2026-05-13 | 1,665.00 | 1,716.98 | 1,651.29 | 1,708.00 | 1,176.49 | 4,981,450 |
| 2026-05-12 | 1,668.00 | 1,766.88 | 1,666.00 | 1,731.00 | 1,192.33 | 5,172,254 |
| 2026-05-11 | 1,593.00 | 1,650.88 | 1,550.02 | 1,624.00 | 1,118.63 | 4,855,691 |
| 2026-05-08 | 1,595.52 | 1,625.00 | 1,567.82 | 1,575.00 | 1,084.87 | 4,257,809 |
| 2026-05-07 | 1,538.00 | 1,638.00 | 1,475.00 | 1,629.00 | 1,122.07 | 5,625,976 |
| 2026-05-06 | 1,589.00 | 1,612.00 | 1,505.05 | 1,531.01 | 1,054.57 | 5,768,211 |
| 2026-04-30 | 1,535.00 | 1,610.31 | 1,497.48 | 1,571.00 | 1,082.12 | 4,054,327 |
| 2026-04-29 | 1,428.80 | 1,566.99 | 1,421.00 | 1,515.00 | 1,043.55 | 5,639,231 |
| 2026-04-28 | 1,467.08 | 1,517.00 | 1,393.75 | 1,442.67 | 993.72 | 6,372,130 |
| 2026-04-27 | 1,399.19 | 1,422.99 | 1,340.00 | 1,418.00 | 976.73 | 4,992,722 |
| 2026-04-24 | 1,393.99 | 1,430.14 | 1,345.66 | 1,395.00 | 960.89 | 5,517,177 |
| 2026-04-23 | 1,463.50 | 1,495.00 | 1,360.00 | 1,394.99 | 960.88 | 5,853,590 |
| 2026-04-22 | 1,374.21 | 1,496.00 | 1,374.21 | 1,464.05 | 1,008.45 | 5,453,970 |
| 2026-04-21 | 1,375.00 | 1,410.19 | 1,352.22 | 1,398.90 | 963.57 | 3,910,518 |
| 2026-04-20 | 1,431.00 | 1,431.00 | 1,356.00 | 1,387.66 | 955.83 | 5,234,079 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 1.0000 CNY |
| 2026-05-18 | 1.0150 CNY |
| 2025-09-19 | 0.3000 CNY |
| 2025-07-31 | 0.1000 CNY |
| 2025-01-07 | 0.1000 CNY |
| 2024-06-25 | 0.1000 CNY |
| 2023-06-09 | 0.9100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.